Raymond James Financial Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	106.74	109.19	106.52	109.07	101.80	1,313,100
2022-01-06	106.31	107.23	104.72	106.52	99.419	1,256,900
2022-01-05	108.17	109.12	104.89	105.03	98.029	1,551,400
2022-01-04	104.17	108.69	103.90	107.49	100.32	2,147,100
2022-01-03	100.83	102.99	100.40	102.86	96.003	1,225,200
2021-12-31	100.67	101.59	100.35	100.40	93.390	821,300
2021-12-30	102.46	103.39	100.96	101.02	93.967	528,500
2021-12-29	102.55	103.47	102.10	102.15	95.018	1,087,500
2021-12-28	100.82	102.65	100.82	102.23	95.092	1,662,300
2021-12-27	99.620	101.07	99.440	101.02	93.967	591,500
2021-12-23	99.030	100.23	98.460	99.400	92.460	975,600
2021-12-22	96.730	98.250	96.210	97.990	91.148	917,400
2021-12-21	95.910	97.230	95.780	96.990	90.218	800,900
2021-12-20	95.840	95.840	93.020	94.830	88.209	927,300
2021-12-17	98.630	99.090	96.850	97.380	90.581	2,156,900
2021-12-16	98.520	100.23	97.990	98.930	92.023	1,318,600
2021-12-15	96.880	97.830	95.530	97.690	90.869	831,800
2021-12-14	96.310	97.370	95.420	96.400	89.669	948,200
2021-12-13	97.240	97.590	96.030	96.330	89.604	751,100
2021-12-10	98.590	98.710	96.390	97.600	90.786	698,100
2021-12-09	98.190	99.330	97.660	97.940	91.102	815,400
2021-12-08	99.970	100.01	98.120	98.810	91.911	1,149,600
2021-12-07	98.910	99.690	98.450	98.900	91.995	1,006,500
2021-12-06	97.180	99.390	96.380	97.840	91.009	1,128,100
2021-12-03	100.00	100.00	95.000	95.710	89.028	1,392,300
2021-12-02	95.520	98.660	94.620	98.070	91.223	1,168,300
2021-12-01	100.30	101.25	94.810	94.910	88.283	1,600,000
2021-11-30	99.600	101.07	97.630	98.290	91.427	2,879,700
2021-11-29	100.05	101.70	98.870	100.57	93.548	1,332,900
2021-11-26	99.000	99.290	97.280	98.540	91.660	760,800
2021-11-24	100.95	102.66	100.70	102.50	95.343	1,052,300
2021-11-23	99.040	100.82	98.440	100.71	93.678	841,400
2021-11-22	99.310	100.17	98.080	98.640	91.753	929,100
2021-11-19	97.730	99.090	96.050	98.140	91.288	975,700
2021-11-18	98.610	98.900	97.290	97.890	91.055	624,300
2021-11-17	99.310	99.310	98.010	98.540	91.660	723,400
2021-11-16	99.440	100.56	98.840	99.580	92.627	712,400
2021-11-15	100.10	100.30	98.660	99.340	92.404	931,500
2021-11-12	100.20	100.72	98.860	99.980	92.999	1,654,400
2021-11-11	99.780	101.07	99.410	100.75	93.716	518,600
2021-11-10	99.810	100.30	99.430	99.540	92.590	558,000
2021-11-09	100.14	100.52	99.080	99.900	92.925	500,000
2021-11-08	100.78	101.06	99.840	100.44	93.427	523,000
2021-11-05	101.18	102.15	99.860	100.00	93.018	613,300
2021-11-04	101.59	101.80	99.770	100.47	93.455	604,600
2021-11-03	100.83	102.41	100.65	102.07	94.943	849,800
2021-11-02	99.690	101.03	98.980	100.92	93.874	725,900
2021-11-01	99.420	100.02	98.730	99.610	92.655	697,600
2021-10-29	99.970	100.20	98.360	98.590	91.706	1,002,600
2021-10-28	99.280	100.57	98.030	99.580	92.627	1,247,200
2021-10-27	101.75	102.99	99.870	99.870	92.897	1,030,100
2021-10-26	102.50	103.46	102.05	102.35	95.204	953,900
2021-10-25	103.04	103.04	101.49	102.00	94.878	823,200
2021-10-22	102.20	102.94	100.67	102.53	95.371	1,014,100
2021-10-21	97.410	102.06	97.330	101.73	94.627	3,253,700
2021-10-20	100.35	101.68	100.12	101.67	94.571	735,000

← NewerPage 21 of 21 · 1,256 trading days

Stock splits

Date	Split (new : old)
2021-09-22	3:2
2006-03-23	3:2
2004-03-25	3:2
1998-04-03	3:2
1997-04-04	3:2
1993-11-16	3:2
1992-02-04	3:2
1991-04-22	3:2

Dividends

Ex-date	Amount
2026-10-01	0.5400 USD
2026-07-01	0.5400 USD
2026-04-01	0.5400 USD
2026-01-02	0.5400 USD
2025-10-01	0.5000 USD
2025-07-01	0.5000 USD
2025-04-01	0.5000 USD
2025-01-02	0.5000 USD
2024-10-01	0.4500 USD
2024-07-01	0.4500 USD
2024-03-28	0.4500 USD
2023-12-29	0.4500 USD
2023-09-29	0.4200 USD
2023-06-30	0.4200 USD
2023-03-31	0.4200 USD
2022-12-30	0.4200 USD
2022-09-30	0.3400 USD
2022-06-30	0.3400 USD
2022-04-01	0.3400 USD
2022-01-03	0.3400 USD
2021-09-30	0.2600 USD
2021-06-30	0.3900 USD
2021-03-31	0.3900 USD
2021-01-04	0.3900 USD
2020-09-30	0.3700 USD
2020-06-30	0.3700 USD
2020-03-31	0.3700 USD
2019-12-31	0.3700 USD
2019-09-30	0.3400 USD
2019-06-28	0.3400 USD
2019-03-29	0.3400 USD
2019-01-02	0.3400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.